Vector Limited (NZE:VCT)
New Zealand · Delayed Price · Currency is NZD 5.20
+0.06 (1.17%)
May 14, 2026, 5:02 PM NZST
Vector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.12 | 5.26 | 5.06 | 5.20 | 5.20 | 1.17% | 275,810 |
| May 13, 2026 | 5.04 | 5.20 | 5.04 | 5.14 | 5.14 | 1.78% | 81,010 |
| May 12, 2026 | 5.05 | 5.10 | 4.91 | 5.05 | 5.05 | 1.00% | 139,917 |
| May 11, 2026 | 5.04 | 5.06 | 4.96 | 5.00 | 5.00 | -0.60% | 122,445 |
| May 8, 2026 | 5.08 | 5.13 | 5.01 | 5.03 | 5.03 | -0.98% | 149,214 |
| May 7, 2026 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | 1.40% | 210,065 |
| May 6, 2026 | 4.96 | 5.06 | 4.94 | 5.01 | 5.01 | 1.01% | 142,871 |
| May 5, 2026 | 4.95 | 4.96 | 4.92 | 4.96 | 4.96 | - | 196,995 |
| May 4, 2026 | 4.93 | 4.96 | 4.92 | 4.96 | 4.96 | 0.61% | 281,421 |
| May 1, 2026 | 4.85 | 4.93 | 4.83 | 4.93 | 4.93 | 1.65% | 251,384 |
| Apr 30, 2026 | 4.78 | 4.89 | 4.77 | 4.85 | 4.85 | 1.25% | 183,932 |
| Apr 29, 2026 | 4.80 | 4.81 | 4.77 | 4.79 | 4.79 | - | 113,998 |
| Apr 28, 2026 | 4.93 | 4.93 | 4.78 | 4.79 | 4.79 | -3.04% | 830,819 |
| Apr 24, 2026 | 4.90 | 4.94 | 4.85 | 4.94 | 4.94 | 0.20% | 76,279 |
| Apr 23, 2026 | 4.86 | 4.94 | 4.85 | 4.93 | 4.93 | 1.23% | 100,765 |
| Apr 22, 2026 | 4.92 | 4.92 | 4.87 | 4.87 | 4.87 | -1.02% | 57,531 |
| Apr 21, 2026 | 4.87 | 4.92 | 4.86 | 4.92 | 4.92 | 1.03% | 167,780 |
| Apr 20, 2026 | 4.94 | 4.94 | 4.84 | 4.87 | 4.87 | -1.42% | 113,841 |
| Apr 17, 2026 | 4.90 | 4.95 | 4.89 | 4.94 | 4.94 | 0.61% | 186,582 |
| Apr 16, 2026 | 4.92 | 4.95 | 4.91 | 4.91 | 4.91 | -0.20% | 633,026 |
| Apr 15, 2026 | 4.91 | 4.96 | 4.90 | 4.92 | 4.92 | -0.40% | 358,647 |
| Apr 14, 2026 | 4.91 | 4.95 | 4.90 | 4.94 | 4.94 | 1.23% | 279,968 |
| Apr 13, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | - | 58,723 |
| Apr 10, 2026 | 4.88 | 4.89 | 4.86 | 4.88 | 4.88 | - | 233,010 |
| Apr 9, 2026 | 4.86 | 4.92 | 4.85 | 4.88 | 4.88 | -0.81% | 374,647 |
| Apr 8, 2026 | 4.86 | 4.95 | 4.85 | 4.92 | 4.92 | 1.23% | 224,253 |
| Apr 7, 2026 | 4.78 | 4.88 | 4.74 | 4.86 | 4.86 | 1.67% | 168,863 |
| Apr 2, 2026 | 4.75 | 4.78 | 4.72 | 4.78 | 4.78 | 0.63% | 225,311 |
| Apr 1, 2026 | 4.77 | 4.78 | 4.74 | 4.75 | 4.75 | 0.64% | 223,794 |
| Mar 31, 2026 | 4.70 | 4.72 | 4.67 | 4.72 | 4.72 | - | 457,948 |
| Mar 30, 2026 | 4.75 | 4.75 | 4.68 | 4.72 | 4.72 | -0.84% | 242,926 |
| Mar 27, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.21% | 143,257 |
| Mar 26, 2026 | 4.71 | 4.76 | 4.70 | 4.75 | 4.75 | 0.64% | 175,313 |
| Mar 25, 2026 | 4.62 | 4.72 | 4.60 | 4.72 | 4.72 | 2.16% | 138,198 |
| Mar 24, 2026 | 4.64 | 4.70 | 4.61 | 4.62 | 4.62 | 0.22% | 139,711 |
| Mar 23, 2026 | 4.65 | 4.65 | 4.57 | 4.61 | 4.61 | -1.50% | 90,918 |
| Mar 20, 2026 | 4.66 | 4.69 | 4.62 | 4.68 | 4.68 | 0.65% | 152,225 |
| Mar 19, 2026 | 4.70 | 4.71 | 4.63 | 4.65 | 4.65 | -0.43% | 126,108 |
| Mar 18, 2026 | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | - | 161,953 |
| Mar 17, 2026 | 4.65 | 4.70 | 4.65 | 4.67 | 4.55 | 0.21% | 202,163 |
| Mar 16, 2026 | 4.64 | 4.72 | 4.62 | 4.66 | 4.54 | 0.43% | 78,628 |
| Mar 13, 2026 | 4.73 | 4.73 | 4.64 | 4.64 | 4.52 | -1.49% | 116,861 |
| Mar 12, 2026 | 4.79 | 4.79 | 4.71 | 4.71 | 4.58 | -1.67% | 56,135 |
| Mar 11, 2026 | 4.73 | 4.79 | 4.73 | 4.79 | 4.66 | 2.35% | 1,039,223 |
| Mar 10, 2026 | 4.69 | 4.74 | 4.66 | 4.68 | 4.55 | -0.43% | 294,846 |
| Mar 9, 2026 | 4.70 | 4.70 | 4.64 | 4.70 | 4.57 | - | 93,776 |
| Mar 6, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.57 | -0.63% | 228,916 |
| Mar 5, 2026 | 4.76 | 4.76 | 4.72 | 4.73 | 4.60 | -0.21% | 221,833 |
| Mar 4, 2026 | 4.74 | 4.74 | 4.70 | 4.74 | 4.61 | 0.21% | 103,397 |
| Mar 3, 2026 | 4.75 | 4.76 | 4.72 | 4.73 | 4.60 | -0.42% | 61,338 |